怡合达 sz.301029
31.18
+4.42%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.16 | 22.77 | 21.95 | 22.70 | +2.42% | 2.78 | 2.66% |
| 2025-06-23 | 20.80 | 22.58 | 20.78 | 22.16 | +5.54% | 2.93 | 2.89% |
| 2025-06-20 | 21.40 | 21.60 | 20.93 | 20.99 | -1.91% | 1.15 | 1.17% |
| 2025-06-19 | 21.68 | 22.10 | 21.30 | 21.40 | -1.51% | 1.55 | 1.53% |
| 2025-06-18 | 21.54 | 21.83 | 21.27 | 21.73 | +0.60% | 1.24 | 1.24% |
| 2025-06-17 | 21.54 | 21.81 | 21.35 | 21.60 | +0.27% | 1.34 | 1.32% |
| 2025-06-16 | 21.25 | 21.60 | 21.17 | 21.54 | +0.83% | 0.90 | 0.89% |
| 2025-06-13 | 21.63 | 21.90 | 21.37 | 21.37 | -2.24% | 1.65 | 1.63% |
| 2025-06-12 | 21.56 | 22.23 | 21.29 | 21.86 | +1.41% | 2.24 | 2.18% |
| 2025-06-11 | 21.29 | 21.81 | 21.24 | 21.55 | +1.62% | 1.46 | 1.44% |
| 2025-06-10 | 21.52 | 21.57 | 20.92 | 21.21 | -1.37% | 1.44 | 1.44% |
| 2025-06-09 | 21.60 | 21.75 | 21.42 | 21.50 | 0.00% | 1.44 | 1.42% |
| 2025-06-06 | 21.79 | 21.88 | 21.43 | 21.50 | -1.44% | 1.21 | 1.19% |
| 2025-06-05 | 21.80 | 21.91 | 21.39 | 21.82 | +0.63% | 1.64 | 1.60% |
| 2025-06-04 | 21.74 | 21.77 | 21.43 | 21.68 | -0.41% | 1.39 | 1.36% |
| 2025-06-03 | 20.94 | 22.15 | 20.82 | 21.77 | +3.31% | 2.53 | 2.49% |
| 2025-05-30 | 21.74 | 21.75 | 20.92 | 21.07 | -3.59% | 1.56 | 1.56% |
| 2025-05-29 | 20.88 | 21.92 | 20.75 | 21.86 | +4.60% | 2.72 | 2.67% |
| 2025-05-28 | 20.54 | 21.16 | 20.48 | 20.89 | +1.87% | 2.29 | 2.33% |
| 2025-05-27 | 20.85 | 20.85 | 20.30 | 20.51 | -5.81% | 3.18 | 3.30% |